Premium
Evotec SE (1EVT)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 1.45110410095 | 7.925 | 8.04 | 7.75 | 246 | 7.83767821 | DE |
| 4 | -0.71 | -8.11428571429 | 8.75 | 8.76 | 7.75 | 638 | 8.5678605 | DE |
| 12 | 1 | 14.2045454545 | 7.04 | 10.5 | 6.8 | 3062 | 8.86726454 | DE |
| 26 | -0.96 | -10.6666666667 | 9 | 10.5 | 5.175 | 3598 | 7.07476948 | DE |
| 52 | -7.15 | -47.0704410797 | 15.19 | 15.275 | 5.175 | 2929 | 8.00897612 | DE |
| 156 | -9.96 | -55.3333333333 | 18 | 21.39 | 5.175 | 2703 | 8.18381487 | DE |
| 260 | -9.96 | -55.3333333333 | 18 | 21.39 | 5.175 | 2703 | 8.18381487 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 7.955 | 0 | 0.00 | 7.955 | 7.955 | 7.955 | 0 |
| 1737046500 | 7.955 | 0 | 0.00 | 7.955 | 7.955 | 7.955 | 0 |
| 1736960100 | 7.955 | 0.21 | 2.65 | 7.955 | 7.955 | 7.955 | 210 |
| 1736873700 | 7.75 | -0.85 | -9.88 | 7.925 | 7.925 | 7.75 | 281 |
| 1736787300 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1736528100 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1736441700 | 8.6 | -0.12 | -1.32 | 8.6 | 8.6 | 8.6 | 999 |
| 1736355300 | 8.715 | -0.05 | -0.51 | 8.715 | 8.715 | 8.715 | 5 |
| 1736268900 | 8.76 | 0.69 | 8.48 | 8.75 | 8.76 | 8.75 | 1695 |
| 1736182500 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735923300 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735836900 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735577700 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735318500 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1734972900 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1734713700 | 8.075 | -0.23 | -2.71 | 8.075 | 8.075 | 8.075 | 4 |
| 1734627300 | 8.3 | 0.02 | 0.24 | 8.3 | 8.3 | 8.3 | 1 |
| 1734540900 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734454500 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734368100 | 8.28 | -0.16 | -1.90 | 8.28 | 8.28 | 8.28 | 4 |
| 1734108900 | 8.44 | -0.3 | -3.43 | 8.66 | 8.66 | 8.44 | 305 |
| 1734022500 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733936100 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733849700 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733763300 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733504100 | 8.74 | -0.09 | -0.96 | 8.74 | 8.74 | 8.74 | 30 |
| 1733417700 | 8.825 | 0.04 | 0.40 | 8.825 | 8.825 | 8.825 | 1090 |
| 1733331300 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1733244900 | 8.7899999 | -0.05 | -0.51 | 8.7899999 | 8.7899999 | 8.7899999 | 20 |
| 1733158500 | 8.835 | -0.22 | -2.43 | 8.7 | 8.835 | 8.7 | 1379 |
| 1732899300 | 9.055 | -0.06 | -0.60 | 9 | 9.055 | 9 | 707 |
| 1732812900 | 9.11 | -0.11 | -1.19 | 9.075 | 9.11 | 9.065 | 2890 |
| 1732726500 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1732640100 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1732553700 | 9.22 | 0.96 | 11.62 | 8.72 | 9.22 | 8.655 | 5619 |
| 1732294500 | 8.26 | -1.64 | -16.57 | 9.5 | 9.91 | 8.26 | 7015 |
| 1732208100 | 9.9 | 0.04 | 0.35 | 9.88 | 9.9 | 9.76 | 893 |
| 1732121700 | 9.865 | 0.22 | 2.23 | 9.865 | 9.865 | 9.865 | 1000 |
| 1732035300 | 9.65 | -0.84 | -8.01 | 10.21 | 10.21 | 9.315 | 5927 |
| 1731948900 | 10.49 | 0.21 | 2.04 | 10.49 | 10.5 | 10.3 | 2468 |
| 1731689700 | 10.28 | 1.63 | 18.84 | 10.38 | 10.5 | 10.02 | 17378 |
| 1731603300 | 8.65 | 0.21 | 2.49 | 8.615 | 8.65 | 8.615 | 500 |
| 1731516900 | 8.44 | -0.18 | -2.03 | 8.41 | 8.44 | 8.385 | 1274 |
| 1731430500 | 8.615 | -0.29 | -3.20 | 8.93 | 9.105 | 8.57 | 6346 |
| 1731344100 | 8.9 | 1.19 | 15.36 | 7.92 | 9.615 | 7.92 | 7986 |
| 1731084900 | 7.715 | -0.12 | -1.47 | 7.985 | 7.985 | 7.715 | 1080 |
| 1730998500 | 7.83 | 0.68 | 9.43 | 7.58 | 7.87 | 7.58 | 4315 |
| 1730912100 | 7.155 | -1.33 | -15.67 | 7.1 | 7.19 | 7.035 | 4620 |
| 1730825700 | 8.485 | 0.4 | 5.01 | 8.11 | 8.485 | 8.07 | 21754 |
| 1730739300 | 8.08 | 0.82 | 11.29 | 7.69 | 8.08 | 7.69 | 2650 |
| 1730480100 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730393700 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730307300 | 7.26 | 0.46 | 6.76 | 7.12 | 7.26 | 7.12 | 1600 |
| 1730220900 | 6.8 | -0.24 | -3.41 | 6.8 | 6.8 | 6.8 | 510 |
| 1730134500 | 7.04 | 0.6 | 9.23 | 7.04 | 7.04 | 7.04 | 1550 |
| 1729871700 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1729785300 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1729698900 | 6.445 | 0.75 | 13.07 | 6.445 | 6.445 | 6.445 | 110 |
| 1729612500 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729526100 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
